End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 446.80 | 452.60 | 440.00 | 443.90 | −1.60 | −0.36% | 0.00 cr | 444.35 | 59.5% | ₹1 cr |
| 03 Sep '26 | 442.30 | 448.80 | 436.60 | 445.50 | +5.45 | +1.24% | 0.00 cr | 442.64 | 50.1% | ₹1 cr |
| 02 Sep '26 | 436.20 | 441.95 | 432.00 | 440.05 | +0.90 | +0.20% | 0.00 cr | 437.08 | 63.5% | ₹1 cr |
| 01 Sep '26 | 444.50 | 444.85 | 436.15 | 439.15 | −4.30 | −0.97% | 0.00 cr | 440.11 | 58.6% | ₹1 cr |
| 31 Aug '26 | 442.00 | 448.35 | 437.80 | 443.45 | −4.30 | −0.96% | 0.00 cr | 441.94 | 51.3% | ₹1 cr |
| 28 Aug '26 | 448.60 | 454.95 | 441.25 | 447.75 | −0.90 | −0.20% | 0.00 cr | 448.72 | 42.7% | ₹1 cr |
| 27 Aug '26 | 440.55 | 458.00 | 439.60 | 448.65 | +10.30 | +2.35% | 0.02 cr | 452.27 | 29.4% | ₹8 cr |
| 26 Aug '26 | 446.80 | 455.60 | 435.00 | 438.35 | −4.55 | −1.03% | 0.00 cr | 440.41 | 53.3% | ₹1 cr |
| 25 Aug '26 | 457.00 | 464.55 | 439.05 | 442.90 | −16.10 | −3.51% | 0.00 cr | 449.03 | 47.7% | ₹2 cr |
| 24 Aug '26 | 454.50 | 468.00 | 452.60 | 459.00 | +7.65 | +1.69% | 0.01 cr | 459.84 | 58.0% | ₹3 cr |
| 21 Aug '26 | 462.90 | 462.95 | 442.50 | 451.35 | −10.15 | −2.20% | 0.01 cr | 454.59 | 52.1% | ₹3 cr |
| 20 Aug '26 | 455.00 | 468.00 | 454.00 | 461.50 | +9.50 | +2.10% | 0.01 cr | 459.89 | 42.2% | ₹6 cr |
| 19 Aug '26 | 435.00 | 455.00 | 426.35 | 452.00 | +25.65 | +6.02% | 0.02 cr | 444.64 | 25.4% | ₹10 cr |
| 18 Aug '26 | 433.85 | 439.40 | 418.65 | 426.35 | −7.55 | −1.74% | 0.00 cr | 428.58 | 57.7% | ₹2 cr |
| 17 Aug '26 | 418.25 | 440.00 | 418.25 | 433.90 | +15.65 | +3.74% | 0.00 cr | 427.73 | 54.1% | ₹2 cr |
| 14 Aug '26 | 420.90 | 428.45 | 415.00 | 418.25 | −2.15 | −0.51% | 0.00 cr | 420.10 | 49.9% | ₹2 cr |
| 13 Aug '26 | 430.95 | 431.45 | 418.00 | 420.40 | −7.40 | −1.73% | 0.00 cr | 423.33 | 69.9% | ₹1 cr |
| 12 Aug '26 | 438.35 | 440.80 | 425.00 | 427.80 | −2.45 | −0.57% | 0.00 cr | 431.78 | 59.0% | ₹1 cr |
| 11 Aug '26 | 431.50 | 435.95 | 430.00 | 430.25 | −4.30 | −0.99% | 0.00 cr | 431.80 | 74.5% | ₹1 cr |
| 10 Aug '26 | 436.40 | 441.70 | 430.00 | 434.55 | −1.85 | −0.42% | 0.00 cr | 436.05 | 53.2% | ₹1 cr |
| 07 Aug '26 | 438.00 | 442.45 | 431.00 | 436.40 | −2.50 | −0.57% | 0.00 cr | 435.45 | 61.5% | ₹1 cr |
| 06 Aug '26 | 440.00 | 444.95 | 437.00 | 438.90 | +2.35 | +0.54% | 0.00 cr | 440.02 | 58.2% | ₹1 cr |
| 05 Aug '26 | 451.80 | 451.80 | 434.00 | 436.55 | −9.55 | −2.14% | 0.00 cr | 439.72 | 56.9% | ₹2 cr |
| 04 Aug '26 | 457.90 | 457.90 | 444.50 | 446.10 | −9.85 | −2.16% | 0.00 cr | 448.45 | 57.4% | ₹1 cr |
| 03 Aug '26 | 467.00 | 467.00 | 452.35 | 455.95 | −8.35 | −1.80% | 0.00 cr | 459.82 | 44.8% | ₹1 cr |
| 31 Jul '26 | 437.40 | 469.85 | 434.10 | 464.30 | +29.05 | +6.67% | 0.01 cr | 455.54 | 54.2% | ₹5 cr |
| 30 Jul '26 | 432.00 | 439.95 | 430.05 | 435.25 | +4.70 | +1.09% | 0.00 cr | 435.01 | 52.6% | ₹2 cr |
| 29 Jul '26 | 439.80 | 440.00 | 427.00 | 430.55 | −4.20 | −0.97% | 0.00 cr | 433.41 | 44.4% | ₹2 cr |
| 28 Jul '26 | 444.80 | 458.00 | 432.30 | 434.75 | −7.45 | −1.68% | 0.00 cr | 438.22 | 50.6% | ₹2 cr |
| 27 Jul '26 | 453.95 | 462.80 | 436.50 | 442.20 | −8.25 | −1.83% | 0.01 cr | 446.62 | 42.9% | ₹4 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
